Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Inc (NQ: PHII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.99 10.99 10.30 10.35 883 +0.30(+2.99%)
Feb 27, 2018 11.11 11.11 9.920 10.05 2,185 -1.35(-11.88%)
Feb 23, 2018 11.40 11.40 11.40 8 +0.11(+1.01%)
Feb 22, 2018 11.30 11.30 11.29 11.29 1,619 +0.10(+0.90%)
Feb 21, 2018 11.19 11.19 11.19 11.19 106 -0.09(-0.80%)
Feb 15, 2018 11.28 11.28 11.28 0 -0.02(-0.18%)
Feb 13, 2018 11.30 11.30 11.30 0 +0.05(+0.44%)
Feb 12, 2018 11.55 11.55 11.25 11.25 1,035 -0.21(-1.79%)
Feb 09, 2018 11.75 11.75 11.45 11.46 1,110 -0.29(-2.51%)
Feb 08, 2018 12.40 12.40 11.75 11.75 552 -0.59(-4.79%)
Feb 06, 2018 12.34 12.34 12.34 16 +0.38(+3.19%)
Feb 05, 2018 12.25 11.95 11.96 2,285 -0.29(-2.37%)
Jan 31, 2018 12.25 12.25 12.25 22 -0.25(-2.00%)
Jan 29, 2018 12.50 12.50 12.50 140 +0.00(+0.00%)
Jan 26, 2018 12.57 12.57 12.50 12.50 348 +0.00(+0.00%)
Jan 25, 2018 12.51 12.51 12.50 12.50 2,234 -0.10(-0.79%)
Jan 23, 2018 12.60 12.60 12.60 24 +0.10(+0.80%)
Jan 22, 2018 12.61 12.62 12.50 12.50 11,711 -0.06(-0.48%)
Jan 19, 2018 12.74 12.74 12.52 12.56 7,032 -0.07(-0.55%)
Jan 18, 2018 13.00 13.00 12.63 12.63 3,131 -0.06(-0.50%)
Jan 17, 2018 12.85 12.85 12.52 12.69 9,706 +0.17(+1.39%)
Jan 16, 2018 13.00 13.24 12.52 12.52 11,905 -0.25(-1.93%)
Jan 12, 2018 12.77 12.77 12.77 0 +0.16(+1.24%)
Jan 11, 2018 12.61 12.70 12.37 12.61 8,822 +0.18(+1.45%)
Jan 10, 2018 12.46 12.50 12.39 12.43 5,411 +0.18(+1.47%)
Jan 09, 2018 12.95 12.95 12.25 12.25 8,716 -0.10(-0.81%)
Jan 08, 2018 12.30 12.62 12.30 12.35 11,657 -0.13(-1.04%)
Jan 05, 2018 12.41 12.49 12.22 12.48 5,843 +0.28(+2.30%)
Jan 04, 2018 11.80 12.80 11.77 12.20 6,591 +0.35(+2.95%)
Jan 03, 2018 11.83 11.85 11.82 11.85 3,764 +0.15(+1.32%)
Dec 28, 2017 11.70 11.70 11.70 72 -0.11(-0.97%)
Dec 27, 2017 11.81 11.81 11.81 11.81 197 +0.02(+0.17%)
Dec 26, 2017 12.07 12.32 11.79 11.79 24,842 -0.05(-0.40%)
Dec 22, 2017 11.75 11.91 11.60 11.84 6,436 +0.10(+0.89%)
Dec 21, 2017 11.56 11.73 11.56 11.73 358 -0.03(-0.23%)
Dec 20, 2017 11.75 11.76 11.74 11.76 1,433 +0.01(+0.09%)
Dec 19, 2017 11.97 11.97 11.58 11.75 1,448 -0.20(-1.67%)
Dec 18, 2017 11.94 12.05 11.90 11.95 3,062 +0.28(+2.40%)
Dec 15, 2017 11.67 11.78 11.63 11.67 484 -0.28(-2.34%)
Dec 13, 2017 11.95 11.95 11.95 0 -0.16(-1.32%)
Dec 12, 2017 11.79 12.12 11.79 12.11 689 +0.31(+2.63%)
Dec 11, 2017 11.80 11.80 11.80 11.80 500 +0.40(+3.51%)
Dec 08, 2017 12.15 12.55 11.31 11.40 22,234 -0.57(-4.76%)
Dec 07, 2017 12.44 12.62 11.80 11.97 10,561 -0.38(-3.08%)
Dec 06, 2017 12.22 12.48 12.13 12.35 7,686 -0.20(-1.60%)
Dec 05, 2017 12.70 12.70 12.55 12.55 1,653 +0.00(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.